S&P Smallcap Ishares Core ETF (NY: IJR )

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.68 23.97 23.52 23.68 5,631,663 -0.28(-1.17%)
May 27, 2010 23.59 24.00 23.44 23.96 3,527,650 +0.92(+3.98%)
May 26, 2010 23.13 23.64 22.96 23.04 5,573,824 -0.02(-0.07%)
May 25, 2010 22.51 23.07 22.20 23.06 14,078,667 -0.04(-0.19%)
May 24, 2010 23.29 23.52 23.09 23.10 14,696,043 -0.35(-1.49%)
May 21, 2010 22.72 23.61 22.64 23.45 6,701,966 +0.32(+1.40%)
May 20, 2010 23.19 23.70 23.11 23.12 6,800,068 -1.22(-5.03%)
May 19, 2010 24.44 24.75 24.00 24.35 5,323,855 -0.25(-1.01%)
May 18, 2010 25.42 25.46 24.50 24.60 6,543,279 -0.49(-1.97%)
May 17, 2010 25.13 25.32 24.34 25.09 13,592,871 +0.16(+0.63%)
May 14, 2010 24.93 25.27 24.62 24.93 3,262,273 -0.48(-1.88%)
May 13, 2010 25.55 25.77 25.26 25.41 5,241,794 -0.22(-0.87%)
May 12, 2010 24.98 25.64 24.96 25.63 3,587,223 +0.76(+3.06%)
May 11, 2010 24.96 25.24 24.83 24.87 6,274,786 +0.12(+0.47%)
May 10, 2010 24.39 24.75 24.35 24.75 7,875,811 +1.26(+5.35%)
May 07, 2010 23.89 24.26 23.24 23.50 9,777,050 +2.42(+11.46%)
May 06, 2010 24.23 25.11 11.07 21.08 9,996 -3.95(-15.77%)
May 05, 2010 25.08 25.37 24.94 25.03 5,903,662 -0.30(-1.18%)
May 04, 2010 25.71 25.72 25.19 25.33 6,888,016 -0.74(-2.84%)
May 03, 2010 25.66 26.10 25.66 26.07 3,422,398 +0.57(+2.24%)
Apr 30, 2010 26.41 26.44 25.50 25.50 3,808,303 -0.90(-3.41%)
Apr 29, 2010 25.95 26.41 25.80 26.40 11,303,896 +0.62(+2.39%)
Apr 28, 2010 25.85 25.92 25.63 25.78 4,338,744 +0.08(+0.30%)
Apr 27, 2010 26.20 26.44 25.67 25.71 5,514,940 -0.60(-2.28%)
Apr 26, 2010 26.43 26.60 26.29 26.31 3,125,393 -0.09(-0.35%)
Apr 23, 2010 26.20 26.44 26.03 26.40 2,287,272 +0.25(+0.96%)
Apr 22, 2010 25.60 26.19 25.45 26.15 3,461,852 +0.31(+1.19%)
Apr 21, 2010 25.70 25.87 25.60 25.84 4,204,649 +0.19(+0.76%)
Apr 20, 2010 25.46 25.65 25.34 25.65 4,672,995 +0.32(+1.25%)
Apr 19, 2010 25.21 25.46 24.92 25.33 3,638,759 -0.05(-0.21%)
Apr 16, 2010 25.57 25.70 25.19 25.38 3,519,188 -0.26(-1.01%)
Apr 15, 2010 25.57 25.71 25.55 25.64 3,750,176 +0.04(+0.14%)
Apr 14, 2010 25.21 25.60 25.19 25.60 3,080,916 +0.50(+2.00%)
Apr 13, 2010 24.97 25.10 24.82 25.10 2,223,673 +0.06(+0.26%)
Apr 12, 2010 24.95 25.07 24.86 25.04 2,342,496 +0.10(+0.41%)
Apr 09, 2010 24.82 24.94 24.64 24.94 2,158,484 +0.13(+0.52%)
Apr 08, 2010 24.77 24.90 24.56 24.81 2,572,129 -0.04(-0.18%)
Apr 07, 2010 24.88 24.97 24.68 24.85 2,027,237 -0.06(-0.23%)
Apr 06, 2010 24.68 24.97 24.63 24.91 2,496,221 +0.11(+0.42%)
Apr 05, 2010 24.42 24.80 24.33 24.80 4,987,109 +0.44(+1.81%)
Apr 01, 2010 24.28 24.36 24.36 24.36 2,731,088 +0.26(+1.09%)
Mar 31, 2010 24.26 24.49 24.09 24.10 2,358,956 -0.26(-1.08%)
Mar 30, 2010 24.30 24.45 24.16 24.36 5,281,433 +0.12(+0.48%)
Mar 29, 2010 24.26 24.36 24.14 24.24 2,613,513 +0.09(+0.35%)
Mar 26, 2010 24.31 24.43 24.07 24.16 4,608,043 -0.04(-0.18%)
Mar 25, 2010 24.56 24.69 24.18 24.20 3,750,395 -0.08(-0.33%)
Mar 24, 2010 24.49 24.54 24.27 24.28 3,770,840 -0.32(-1.30%)
Mar 23, 2010 24.38 24.62 24.21 24.60 2,371,791 +0.27(+1.09%)
Mar 22, 2010 23.82 24.38 23.78 24.34 2,751,270 +0.37(+1.55%)
Mar 19, 2010 24.30 24.32 23.89 23.96 2,827,437 -0.28(-1.17%)
Mar 18, 2010 24.30 24.41 24.19 24.25 4,909,275 -0.06(-0.23%)
Mar 17, 2010 24.17 24.40 24.16 24.30 2,952,147 +0.19(+0.77%)
Mar 16, 2010 24.05 24.13 23.87 24.12 4,314,728 +0.21(+0.88%)
Mar 15, 2010 23.79 23.96 23.76 23.91 10,437,442 -0.06(-0.25%)
Mar 12, 2010 24.07 24.07 23.78 23.97 2,180,394 +0.02(+0.08%)
Mar 11, 2010 23.77 23.97 23.67 23.95 2,077,406 +0.06(+0.24%)
Mar 10, 2010 23.74 24.01 23.71 23.89 2,456,759 +0.17(+0.71%)
Mar 09, 2010 23.54 23.87 23.54 23.72 2,106,073 +0.10(+0.41%)
Mar 08, 2010 23.57 23.67 23.53 23.62 2,951,577 +0.08(+0.36%)
Mar 05, 2010 23.26 23.57 23.17 23.54 2,546,351 +0.44(+1.89%)
Mar 04, 2010 23.07 23.14 22.98 23.10 2,385,140 +0.04(+0.18%)
Mar 03, 2010 23.04 23.20 22.96 23.06 2,796,568 +0.11(+0.47%)
Mar 02, 2010 22.85 23.06 22.83 22.95 3,024,162 +0.19(+0.82%)
Mar 01, 2010 22.47 22.81 22.47 22.77 2,442,665 +0.49(+2.21%)
Feb 26, 2010 22.43 22.46 22.20 22.28 5,070,261 -0.08(-0.38%)
Feb 25, 2010 22.11 22.41 22.05 22.36 3,065,831 -0.07(-0.29%)
Feb 24, 2010 22.27 22.51 22.22 22.43 2,722,034 +0.24(+1.08%)
Feb 23, 2010 22.38 22.43 22.11 22.19 3,344,495 -0.25(-1.10%)
Feb 22, 2010 22.47 22.49 22.35 22.43 2,050,307 +0.07(+0.32%)
Feb 19, 2010 22.19 22.44 22.17 22.36 3,266,926 +0.06(+0.25%)
Feb 18, 2010 22.07 22.30 22.03 22.30 3,399,279 +0.23(+1.04%)
Feb 17, 2010 22.04 22.12 21.91 22.07 2,411,330 +0.13(+0.57%)
Feb 16, 2010 21.80 21.95 21.62 21.95 2,636,957 +0.35(+1.61%)
Feb 12, 2010 21.24 21.60 21.60 21.60 3,564,229 +0.16(+0.73%)
Feb 11, 2010 21.07 21.46 20.91 21.44 2,633,469 +0.29(+1.37%)
Feb 10, 2010 21.02 21.19 20.81 21.15 3,244,350 +0.08(+0.38%)
Feb 09, 2010 21.05 21.20 20.82 21.07 4,229,493 +0.29(+1.40%)
Feb 08, 2010 20.90 21.08 20.78 20.78 14,273,025 -0.23(-1.10%)
Feb 05, 2010 21.00 21.05 20.59 21.01 5,777,182 +0.04(+0.19%)
Feb 04, 2010 21.49 21.51 20.96 20.97 8,301,111 -0.83(-3.81%)
Feb 03, 2010 21.72 21.84 21.46 21.80 5,637,798 +0.01(+0.04%)
Feb 02, 2010 21.66 21.85 21.52 21.80 2,947,599 +0.28(+1.32%)
Feb 01, 2010 21.50 21.65 21.40 21.51 3,406,002 +0.12(+0.54%)
Jan 29, 2010 21.70 21.93 21.36 21.40 5,242,302 -0.21(-0.97%)
Jan 28, 2010 22.05 22.08 21.43 21.61 4,148,097 -0.40(-1.80%)
Jan 27, 2010 21.70 22.05 21.61 22.00 4,949,072 +0.23(+1.04%)
Jan 26, 2010 21.86 22.05 21.76 21.78 3,287,324 -0.17(-0.77%)
Jan 25, 2010 22.07 22.08 21.82 21.95 4,006,065 +0.03(+0.13%)
Jan 22, 2010 22.29 22.41 21.86 21.92 5,395,404 -0.44(-1.97%)
Jan 21, 2010 22.63 22.79 22.21 22.36 4,456,760 -0.26(-1.16%)
Jan 20, 2010 22.79 22.79 22.36 22.62 4,202,295 -0.33(-1.43%)
Jan 19, 2010 22.63 22.95 22.63 22.95 6,496,656 +0.40(+1.75%)
Jan 15, 2010 22.85 22.55 22.55 22.55 3,292,992 -0.29(-1.29%)
Jan 14, 2010 22.67 22.91 22.64 22.85 2,636,120 +0.09(+0.39%)
Jan 13, 2010 22.55 22.79 22.39 22.76 3,288,147 +0.26(+1.17%)
Jan 12, 2010 22.58 22.64 22.38 22.49 4,646,534 -0.21(-0.94%)
Jan 11, 2010 22.90 22.92 22.60 22.71 2,033,542 -0.08(-0.35%)
Jan 08, 2010 22.64 22.79 22.56 22.79 1,707,813 +0.09(+0.39%)
Jan 07, 2010 22.55 22.70 22.33 22.70 5,170,909 +0.16(+0.70%)
Jan 06, 2010 22.53 22.65 22.46 22.54 2,305,253 -0.02(-0.11%)
Jan 05, 2010 22.62 22.68 22.45 22.57 3,803,413 -0.07(-0.30%)
Jan 04, 2010 22.45 22.67 22.43 22.64 3,784,198 +0.54(+2.47%)
Dec 31, 2009 22.48 22.09 22.09 22.09 2,294,740 -0.37(-1.64%)
Dec 30, 2009 22.37 22.55 22.27 22.46 3,252,958 +0.02(+0.11%)
Dec 29, 2009 22.53 22.54 22.42 22.43 5,432,163 -0.04(-0.18%)
Dec 28, 2009 22.58 22.59 22.36 22.47 1,988,113 -0.02(-0.11%)
Dec 24, 2009 22.48 22.50 22.39 22.50 555,424 +0.14(+0.64%)
Dec 23, 2009 22.19 22.38 22.07 22.35 2,518,508 +0.30(+1.35%)
Dec 22, 2009 21.89 22.07 21.84 22.06 2,858,345 +0.23(+1.05%)
Dec 21, 2009 21.69 21.89 21.68 21.83 2,601,681 +0.27(+1.27%)
Dec 18, 2009 21.51 21.56 21.23 21.56 2,917,621 +0.20(+0.94%)
Dec 17, 2009 21.41 21.48 21.18 21.36 2,577,367 -0.12(-0.56%)
Dec 16, 2009 21.56 21.63 21.38 21.48 2,543,123 +0.06(+0.28%)
Dec 15, 2009 21.40 21.59 21.33 21.42 2,916,435 -0.02(-0.07%)
Dec 14, 2009 21.29 21.45 21.26 21.43 3,675,955 +0.36(+1.69%)
Dec 11, 2009 20.99 21.10 20.83 21.07 1,591,592 +0.24(+1.18%)
Dec 10, 2009 21.04 22.14 20.77 20.83 2,519,739 -0.12(-0.59%)
Dec 09, 2009 20.98 21.03 20.75 20.95 2,391,592 -0.08(-0.36%)
Dec 08, 2009 20.97 21.13 20.75 21.03 3,272,811 -0.08(-0.40%)
Dec 07, 2009 21.08 21.24 20.98 21.11 2,390,715 +0.02(+0.11%)
Dec 04, 2009 21.02 21.29 20.73 21.09 6,151,830 +0.51(+2.48%)
Dec 03, 2009 20.95 21.10 20.58 20.58 3,018,673 -0.30(-1.46%)
Dec 02, 2009 20.67 21.07 20.67 20.89 2,862,763 +0.23(+1.11%)
Dec 01, 2009 20.55 20.73 20.48 20.66 2,626,604 +0.30(+1.50%)
Nov 30, 2009 20.23 20.39 19.93 20.35 5,043,771 +0.04(+0.22%)
Nov 27, 2009 20.04 20.56 20.02 20.31 2,246,562 -0.48(-2.32%)
Nov 25, 2009 20.92 20.96 20.75 20.79 2,609,150 -0.01(-0.04%)
Nov 24, 2009 20.92 20.92 20.58 20.80 3,375,511 -0.12(-0.59%)
Nov 23, 2009 20.81 21.14 20.80 20.92 3,073,088 +0.41(+1.98%)
Nov 20, 2009 20.38 20.59 20.35 20.52 2,108,377 -0.02(-0.12%)
Nov 19, 2009 20.89 20.91 20.38 20.54 2,953,914 -0.55(-2.59%)
Nov 18, 2009 21.15 21.15 20.87 21.09 2,346,686 -0.04(-0.17%)
Nov 17, 2009 21.10 21.20 20.95 21.12 2,282,546 -0.02(-0.10%)
Nov 16, 2009 20.75 21.30 20.75 21.14 3,164,625 +0.55(+2.67%)
Nov 13, 2009 20.45 20.69 20.23 20.59 3,478,163 +0.14(+0.69%)
Nov 12, 2009 20.83 20.96 20.38 20.45 3,683,854 -0.40(-1.92%)
Nov 11, 2009 20.86 21.05 20.67 20.85 2,345,148 +0.16(+0.76%)
Nov 10, 2009 20.77 20.91 20.51 20.70 4,508,112 -0.10(-0.48%)
Nov 09, 2009 20.56 20.82 20.54 20.80 2,945,004 +0.40(+1.97%)
Nov 06, 2009 20.18 20.57 20.11 20.40 3,714,025 +0.01(+0.06%)
Nov 05, 2009 20.04 20.42 19.94 20.38 2,485,671 +0.57(+2.88%)
Nov 04, 2009 20.20 20.27 19.81 19.81 5,935,839 -0.24(-1.18%)
Nov 03, 2009 19.66 20.07 19.62 20.05 4,399,502 +0.24(+1.24%)
Nov 02, 2009 19.91 20.10 19.50 19.81 4,159,263 -0.03(-0.14%)
Oct 30, 2009 20.28 20.29 19.70 19.83 6,113,072 -0.57(-2.79%)
Oct 29, 2009 20.21 20.49 20.12 20.40 6,472,192 +0.36(+1.80%)
Oct 28, 2009 20.56 20.68 19.97 20.04 4,389,140 -0.61(-2.95%)
Oct 27, 2009 20.93 21.03 20.61 20.65 3,413,446 -0.25(-1.19%)
Oct 26, 2009 21.10 21.43 20.77 20.90 2,636,603 -0.17(-0.82%)
Oct 23, 2009 21.18 21.21 21.03 21.07 2,777,168 -0.40(-1.85%)
Oct 22, 2009 21.18 21.57 20.93 21.47 2,147,485 +0.28(+1.31%)
Oct 21, 2009 21.45 21.85 21.18 21.20 3,515,321 -0.31(-1.42%)
Oct 20, 2009 21.36 21.55 21.36 21.50 2,059,990 -0.30(-1.36%)
Oct 19, 2009 21.66 21.90 21.47 21.80 2,223,433 +0.22(+1.04%)
Oct 16, 2009 21.65 21.70 21.39 21.57 2,792,950 -0.21(-0.98%)
Oct 15, 2009 21.66 21.84 21.60 21.79 2,589,330 -0.01(-0.05%)
Oct 14, 2009 21.68 21.83 21.52 21.80 2,287,450 +0.40(+1.89%)
Oct 13, 2009 21.43 21.48 21.18 21.39 3,033,441 -0.06(-0.30%)
Oct 12, 2009 21.61 21.65 21.35 21.46 1,800,510 +0.05(+0.24%)
Oct 09, 2009 21.18 21.44 21.15 21.40 2,116,816 +0.22(+1.06%)
Oct 08, 2009 21.15 21.34 21.02 21.18 3,639,127 +0.21(+1.01%)
Oct 07, 2009 20.90 21.04 20.84 20.97 3,102,873 +0.05(+0.25%)
Oct 06, 2009 20.73 21.05 20.69 20.91 3,310,734 +0.35(+1.70%)
Oct 05, 2009 20.31 20.64 20.22 20.56 3,356,709 +0.37(+1.81%)
Oct 02, 2009 20.20 20.42 20.13 20.20 2,990,872 -0.19(-0.94%)
Oct 01, 2009 20.93 20.97 20.38 20.39 3,543,137 -0.61(-2.92%)
Sep 30, 2009 21.28 21.33 20.75 21.01 7,841,988 -0.27(-1.26%)
Sep 29, 2009 21.38 21.49 21.20 21.28 7,598,923 -0.08(-0.38%)
Sep 28, 2009 20.97 21.44 20.90 21.36 2,026,597 +0.53(+2.54%)
Sep 25, 2009 20.83 20.99 20.71 20.83 2,949,962 -0.09(-0.44%)
Sep 24, 2009 21.39 21.41 20.81 20.92 3,360,013 -0.42(-1.97%)
Sep 23, 2009 21.55 21.71 21.29 21.34 2,410,925 -0.22(-1.02%)
Sep 22, 2009 21.58 21.62 21.39 21.56 1,835,163 +0.15(+0.69%)
Sep 21, 2009 21.29 21.50 21.23 21.41 7,220,750 -0.10(-0.45%)
Sep 18, 2009 21.62 21.62 21.32 21.51 3,043,659 +0.08(+0.36%)
Sep 17, 2009 21.43 21.66 21.37 21.43 2,768,791 +0.32(+1.52%)
Sep 16, 2009 21.13 21.49 21.05 21.11 3,601,491 +0.04(+0.21%)
Sep 15, 2009 20.87 21.08 20.78 21.07 3,409,654 +0.19(+0.90%)
Sep 14, 2009 20.57 20.88 20.53 20.88 3,462,042 +0.18(+0.89%)
Sep 11, 2009 20.76 20.89 20.61 20.69 4,771,629 +0.02(+0.08%)
Sep 10, 2009 20.46 20.75 20.29 20.68 2,860,737 +0.24(+1.20%)
Sep 09, 2009 20.20 20.57 20.11 20.43 2,919,200 +0.23(+1.13%)
Sep 08, 2009 20.18 20.20 19.93 20.20 1,915,715 +0.24(+1.21%)
Sep 04, 2009 19.72 20.00 19.56 19.96 1,503,115 +0.22(+1.10%)
Sep 03, 2009 19.63 19.75 19.34 19.75 2,015,026 +0.23(+1.19%)
Sep 02, 2009 19.55 19.70 19.49 19.51 2,672,213 -0.09(-0.45%)
Sep 01, 2009 19.92 20.35 19.58 19.60 3,663,026 -0.43(-2.16%)
Aug 31, 2009 20.17 20.22 19.95 20.04 2,095,356 -0.34(-1.67%)
Aug 28, 2009 20.69 20.74 20.22 20.38 2,435,686 -0.07(-0.35%)
Aug 27, 2009 20.46 20.54 20.08 20.45 2,575,800 -0.02(-0.10%)
Aug 26, 2009 20.45 20.61 20.35 20.47 3,462,643 +0.04(+0.18%)
Aug 25, 2009 20.52 20.69 20.43 20.43 3,079,788 +0.07(+0.33%)
Aug 24, 2009 20.51 20.63 20.32 20.36 3,066,517 -0.03(-0.14%)
Aug 21, 2009 20.17 20.50 20.09 20.39 2,681,991 +0.45(+2.25%)
Aug 20, 2009 19.69 19.99 19.61 19.94 3,409,801 +0.25(+1.26%)
Aug 19, 2009 19.31 19.76 19.29 19.69 2,250,928 +0.12(+0.62%)
Aug 18, 2009 19.41 19.63 19.31 19.57 2,526,374 +0.28(+1.43%)
Aug 17, 2009 19.46 19.50 19.26 19.30 3,847,957 -0.56(-2.81%)
Aug 14, 2009 20.22 20.23 19.63 19.85 4,370,273 -0.37(-1.85%)
Aug 13, 2009 20.26 20.32 19.94 20.23 4,011,946 +0.15(+0.74%)
Aug 12, 2009 19.86 20.35 19.84 20.08 4,223,215 +0.23(+1.15%)
Aug 11, 2009 20.05 20.10 19.73 19.85 6,542,548 -0.29(-1.45%)
Aug 10, 2009 20.06 20.28 19.99 20.14 2,975,783 +0.00(+0.00%)
Aug 07, 2009 19.94 20.38 19.83 20.14 4,486,091 +0.53(+2.72%)
Aug 06, 2009 19.97 20.04 19.57 19.61 6,749,291 -0.26(-1.31%)
Aug 05, 2009 20.12 20.12 19.70 19.87 5,812,389 -0.20(-0.98%)
Aug 04, 2009 19.83 20.18 19.79 20.07 5,747,554 +0.16(+0.83%)
Aug 03, 2009 19.83 19.95 19.58 19.90 4,017,793 +0.33(+1.70%)
Jul 31, 2009 19.55 19.84 19.52 19.57 7,187,457 +0.00(+0.00%)
Jul 30, 2009 19.52 19.82 19.45 19.57 4,193,729 +0.29(+1.52%)
Jul 29, 2009 19.28 19.39 19.18 19.28 2,467,452 -0.10(-0.50%)
Jul 28, 2009 19.22 19.45 19.11 19.37 3,267,240 +0.12(+0.60%)
Jul 27, 2009 19.23 19.38 19.11 19.26 3,985,534 -0.02(-0.10%)
Jul 24, 2009 19.08 19.30 18.98 19.28 4,619,866 +0.06(+0.33%)
Jul 23, 2009 18.66 19.30 18.59 19.21 5,109,908 +0.56(+2.99%)
Jul 22, 2009 18.43 18.76 18.40 18.65 3,964,819 +0.14(+0.74%)
Jul 21, 2009 18.73 18.76 18.29 18.52 5,993,106 -0.06(-0.35%)
Jul 20, 2009 18.44 18.61 18.35 18.58 5,054,998 +0.22(+1.18%)
Jul 17, 2009 18.46 18.47 18.27 18.37 4,241,220 -0.04(-0.20%)
Jul 16, 2009 18.13 18.51 18.07 18.40 5,380,070 +0.20(+1.12%)
Jul 15, 2009 17.85 18.24 17.77 18.20 5,088,804 +0.66(+3.75%)
Jul 14, 2009 17.44 17.60 17.31 17.54 3,914,882 +0.13(+0.76%)
Jul 13, 2009 17.03 17.45 17.03 17.41 4,727,138 +0.39(+2.26%)
Jul 10, 2009 16.83 17.08 16.74 17.02 3,303,316 +0.09(+0.55%)
Jul 09, 2009 17.08 17.11 16.89 16.93 4,098,196 -0.05(-0.28%)
Jul 08, 2009 17.12 17.19 16.68 16.98 5,268,460 -0.08(-0.49%)
Jul 07, 2009 17.34 17.40 17.05 17.06 3,557,212 -0.31(-1.78%)
Jul 06, 2009 17.35 17.47 17.09 17.37 3,755,590 -0.16(-0.94%)
Jul 02, 2009 17.90 17.90 17.46 17.53 3,512,301 -0.61(-3.34%)
Jul 01, 2009 17.94 18.26 17.92 18.14 3,510,739 +0.31(+1.73%)
Jun 30, 2009 17.87 17.99 17.70 17.83 3,530,530 -0.03(-0.18%)
Jun 29, 2009 17.85 17.96 17.55 17.86 3,901,088 +0.04(+0.23%)
Jun 26, 2009 17.54 17.90 17.48 17.82 5,621,476 +0.20(+1.14%)
Jun 25, 2009 17.31 17.64 17.28 17.62 4,432,397 +0.45(+2.59%)
Jun 24, 2009 17.19 17.40 17.07 17.18 3,387,341 +0.12(+0.71%)
Jun 23, 2009 17.31 17.35 17.00 17.06 4,385,664 -0.20(-1.19%)
Jun 22, 2009 17.77 17.77 17.24 17.26 3,680,827 -0.63(-3.50%)
Jun 19, 2009 18.01 18.08 17.82 17.89 3,867,217 +0.11(+0.61%)
Jun 18, 2009 17.69 17.90 17.49 17.78 3,845,042 +0.08(+0.43%)
Jun 17, 2009 17.56 17.90 17.40 17.70 5,171,972 +0.17(+0.96%)
Jun 16, 2009 18.04 18.05 17.51 17.53 4,830,491 -0.37(-2.04%)
Jun 15, 2009 18.10 18.14 17.68 17.90 3,520,924 -0.46(-2.49%)
Jun 12, 2009 18.20 18.39 18.08 18.36 3,055,475 +0.03(+0.18%)
Jun 11, 2009 18.46 18.65 18.33 18.33 6,978,520 -0.10(-0.52%)
Jun 10, 2009 18.69 18.71 18.07 18.42 3,360,937 -0.08(-0.43%)
Jun 09, 2009 18.54 18.66 18.41 18.50 3,150,336 +0.10(+0.55%)
Jun 08, 2009 18.35 18.65 18.22 18.40 3,979,707 -0.24(-1.31%)
Jun 05, 2009 18.81 18.84 18.43 18.65 4,507,878 -0.02(-0.11%)
Jun 04, 2009 18.44 18.67 18.20 18.67 4,218,780 +0.36(+1.97%)
Jun 03, 2009 18.34 18.41 18.12 18.31 3,976,335 -0.20(-1.11%)
Jun 02, 2009 18.23 18.61 18.13 18.51 4,647,663 +0.19(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.